Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Steel & Aluminum Company (NY: RS )

171.07 +1.21 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2022 168.52 172.03 165.88 171.07 437,063 +1.21(+0.71%)
Jun 30, 2022 167.40 171.96 165.69 169.86 408,588 -1.02(-0.60%)
Jun 29, 2022 172.84 172.84 168.25 170.88 395,200 -1.97(-1.14%)
Jun 28, 2022 176.33 176.33 172.16 172.85 347,029 -1.09(-0.63%)
Jun 27, 2022 174.23 175.27 171.38 173.94 379,217 +1.15(+0.67%)
Jun 24, 2022 164.55 173.07 164.39 172.79 631,895 +9.32(+5.70%)
Jun 23, 2022 167.60 167.72 160.29 163.47 503,634 -2.56(-1.54%)
Jun 22, 2022 165.28 167.90 164.50 166.03 490,346 -4.42(-2.59%)
Jun 21, 2022 174.03 174.03 170.31 170.45 453,801 +0.35(+0.21%)
Jun 17, 2022 167.56 171.36 166.78 170.10 1,015,153 +2.76(+1.65%)
Jun 16, 2022 176.62 177.62 166.67 167.34 604,326 -12.43(-6.91%)
Jun 15, 2022 179.00 182.22 175.46 179.77 506,927 +3.92(+2.23%)
Jun 14, 2022 178.86 181.47 175.67 175.85 519,029 -2.87(-1.61%)
Jun 13, 2022 181.12 182.80 177.40 178.72 374,943 -8.09(-4.33%)
Jun 10, 2022 184.11 188.37 183.98 186.81 295,668 -1.34(-0.71%)
Jun 09, 2022 192.87 193.01 188.01 188.15 275,398 -6.29(-3.23%)
Jun 08, 2022 198.17 198.47 192.26 194.44 273,779 -6.17(-3.08%)
Jun 07, 2022 194.87 200.76 194.71 200.61 301,549 +4.17(+2.12%)
Jun 06, 2022 195.64 197.80 193.37 196.44 242,058 +2.94(+1.52%)
Jun 03, 2022 195.25 197.04 192.57 193.50 215,594 -3.52(-1.79%)
Jun 02, 2022 197.66 199.48 194.78 197.02 253,284 +1.63(+0.83%)
Jun 01, 2022 195.98 197.00 190.02 195.39 445,303 +0.99(+0.51%)
May 31, 2022 204.38 204.38 193.89 194.40 1,043,157 -10.57(-5.16%)
May 27, 2022 200.71 205.25 200.12 204.97 457,944 +5.84(+2.93%)
May 26, 2022 188.47 200.51 188.47 199.13 670,043 +12.23(+6.54%)
May 25, 2022 177.47 187.82 176.64 186.90 420,580 +7.95(+4.44%)
May 24, 2022 178.35 179.68 175.31 178.95 236,786 -1.11(-0.62%)
May 23, 2022 181.41 182.64 178.29 180.06 432,816 +1.60(+0.90%)
May 20, 2022 180.10 180.83 174.35 178.46 399,675 -0.32(-0.18%)
May 19, 2022 181.31 182.02 173.73 178.78 644,755 -3.63(-1.99%)
May 18, 2022 191.00 191.49 181.55 182.41 356,505 -9.46(-4.93%)
May 17, 2022 188.71 192.86 187.17 191.87 250,359 +6.36(+3.43%)
May 16, 2022 187.02 189.18 184.99 185.51 361,829 -0.98(-0.53%)
May 13, 2022 187.44 190.35 186.21 186.49 388,496 -0.76(-0.41%)
May 12, 2022 185.81 188.94 183.82 187.25 422,013 -0.26(-0.14%)
May 11, 2022 189.68 193.98 187.39 187.51 539,449 -2.42(-1.27%)
May 10, 2022 194.16 195.19 187.74 189.93 473,926 -3.05(-1.58%)
May 09, 2022 192.40 196.66 191.11 192.98 446,848 -4.20(-2.13%)
May 06, 2022 196.31 198.43 190.61 197.18 501,837 -0.37(-0.19%)
May 05, 2022 210.31 210.82 195.97 197.55 630,361 -13.88(-6.56%)
May 04, 2022 203.60 211.66 203.60 211.43 536,583 +6.81(+3.33%)
May 03, 2022 196.33 205.35 195.73 204.62 543,342 +6.80(+3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.